Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-11-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $94.71 | $102.52 | 181,100 | — | — |
| 2022-12-29 | $96.01 | $103.92 | 159,800 | — | — |
| 2022-12-28 | $92.82 | $100.47 | 173,700 | — | — |
| 2022-12-27 | $95.54 | $103.41 | 158,300 | — | — |
| 2022-12-23 | $95.19 | $103.04 | 145,000 | — | — |
| 2022-12-22 | $94.60 | $102.40 | 165,300 | — | — |
| 2022-12-21 | $97.05 | $105.05 | 267,800 | — | — |
| 2022-12-20 | $93.61 | $101.33 | 207,500 | — | — |
| 2022-12-19 | $93.24 | $100.93 | 220,900 | — | — |
| 2022-12-16 | $95.15 | $102.99 | 417,600 | — | — |
| 2022-12-15 | $96.55 | $104.51 | 178,400 | — | — |
| 2022-12-14 | $99.75 | $107.97 | 244,700 | — | — |
| 2022-12-13 | $99.49 | $107.69 | 358,500 | — | — |
| 2022-12-12 | $98.98 | $107.14 | 183,600 | — | — |
| 2022-12-09 | $97.87 | $105.94 | 137,500 | — | — |
| 2022-12-08 | $98.34 | $106.45 | 166,400 | — | — |
| 2022-12-07 | $96.60 | $104.56 | 118,400 | — | — |
| 2022-12-06 | $97.40 | $105.43 | 263,100 | — | — |
| 2022-12-05 | $98.43 | $106.54 | 198,800 | — | — |
| 2022-12-02 | $101.49 | $109.86 | 131,100 | — | — |
| 2022-12-01 | $102.80 | $111.27 | 266,500 | — | — |
| 2022-11-30 | $102.30 | $110.73 | 597,300 | — | — |
| 2022-11-29 | $100.06 | $108.31 | 105,900 | — | — |
| 2022-11-28 | $100.10 | $108.35 | 126,500 | — | — |
| 2022-11-25 | $103.07 | $111.57 | 42,700 | — | — |
| 2022-11-23 | $102.79 | $111.26 | 183,900 | — | — |
| 2022-11-22 | $101.77 | $110.16 | 242,200 | — | — |
| 2022-11-21 | $100.61 | $108.90 | 161,100 | — | — |
| 2022-11-18 | $101.18 | $109.52 | 152,800 | — | — |
| 2022-11-17 | $99.49 | $107.69 | 181,200 | — | — |
| 2022-11-16 | $100.36 | $108.63 | 176,100 | — | — |
| 2022-11-15 | $102.22 | $110.65 | 327,800 | — | — |
| 2022-11-14 | $100.54 | $108.83 | 354,100 | — | — |
| 2022-11-11 | $99.24 | $107.42 | 249,200 | — | — |
| 2022-11-10 | $97.05 | $105.05 | 345,700 | — | — |
| 2022-11-09 | $92.42 | $100.04 | 258,000 | — | — |
| 2022-11-08 | $94.26 | $102.03 | 235,600 | — | — |
| 2022-11-07 | $93.36 | $101.06 | 427,100 | — | — |
| 2022-11-04 | $91.07 | $98.58 | 188,500 | — | — |
| 2022-11-03 | $90.03 | $97.45 | 181,500 | — | — |
| 2022-11-02 | $91.14 | $98.65 | 320,400 | — | — |
| 2022-11-01 | $92.34 | $99.95 | 164,000 | — | — |
| 2022-10-31 | $91.51 | $99.05 | 220,400 | — | — |
| 2022-10-28 | $92.44 | $100.06 | 328,000 | — | — |
| 2022-10-27 | $89.89 | $97.30 | 197,600 | — | — |
| 2022-10-26 | $89.96 | $97.37 | 211,700 | — | — |
| 2022-10-25 | $89.66 | $97.05 | 275,600 | — | — |
| 2022-10-24 | $87.73 | $94.96 | 299,300 | — | — |
| 2022-10-21 | $86.64 | $93.78 | 258,800 | — | — |
| 2022-10-20 | $84.66 | $91.64 | 272,900 | — | — |
| 2022-10-19 | $85.43 | $92.47 | 212,300 | — | — |
| 2022-10-18 | $86.57 | $93.71 | 404,500 | — | — |
| 2022-10-17 | $85.66 | $92.72 | 331,200 | — | — |
| 2022-10-14 | $82.81 | $89.64 | 214,800 | — | — |
| 2022-10-13 | $85.27 | $92.30 | 340,500 | — | — |
| 2022-10-12 | $81.77 | $88.19 | 351,300 | — | — |
| 2022-10-11 | $81.44 | $87.83 | 325,700 | — | — |
| 2022-10-10 | $82.39 | $88.85 | 242,800 | — | — |
| 2022-10-07 | $82.84 | $89.34 | 319,200 | — | — |
| 2022-10-06 | $86.68 | $93.48 | 266,900 | — | — |
| 2022-10-05 | $86.70 | $93.50 | 209,100 | — | — |
| 2022-10-04 | $87.82 | $94.71 | 438,900 | — | — |
| 2022-10-03 | $83.93 | $90.51 | 602,600 | — | — |
| 2022-09-30 | $81.19 | $87.56 | 462,400 | — | — |
| 2022-09-29 | $83.14 | $89.66 | 460,200 | — | — |
| 2022-09-28 | $85.48 | $92.19 | 410,600 | — | — |
| 2022-09-27 | $84.46 | $91.09 | 577,100 | — | — |
| 2022-09-26 | $84.20 | $90.81 | 665,000 | — | — |
| 2022-09-23 | $85.61 | $92.33 | 512,700 | — | — |
| 2022-09-22 | $88.12 | $95.03 | 198,100 | — | — |
| 2022-09-21 | $89.49 | $96.51 | 319,600 | — | — |
| 2022-09-20 | $90.00 | $97.06 | 352,800 | — | — |
| 2022-09-19 | $91.74 | $98.94 | 214,400 | — | — |
| 2022-09-16 | $90.09 | $97.16 | 596,800 | — | — |
| 2022-09-15 | $91.26 | $98.42 | 226,900 | — | — |
| 2022-09-14 | $91.94 | $99.15 | 290,000 | — | — |
| 2022-09-13 | $92.66 | $99.93 | 310,900 | — | — |
| 2022-09-12 | $98.08 | $105.77 | 353,100 | — | — |
| 2022-09-09 | $96.29 | $103.84 | 305,100 | — | — |
| 2022-09-08 | $96.12 | $103.66 | 260,400 | — | — |
| 2022-09-07 | $96.78 | $104.37 | 251,000 | — | — |
| 2022-09-06 | $94.84 | $102.28 | 547,700 | — | — |
| 2022-09-02 | $93.34 | $100.66 | 228,500 | — | — |
| 2022-09-01 | $94.21 | $101.60 | 293,700 | — | — |
| 2022-08-31 | $96.28 | $103.83 | 236,600 | — | — |
| 2022-08-30 | $96.47 | $104.04 | 217,500 | — | — |
| 2022-08-29 | $97.81 | $105.48 | 234,900 | — | — |
| 2022-08-26 | $98.25 | $105.96 | 236,400 | — | — |
| 2022-08-25 | $103.48 | $111.60 | 172,900 | — | — |
| 2022-08-24 | $101.09 | $109.02 | 177,900 | — | — |
| 2022-08-23 | $101.95 | $109.95 | 239,800 | — | — |
| 2022-08-22 | $102.37 | $110.40 | 204,700 | — | — |
| 2022-08-19 | $104.54 | $112.74 | 196,700 | — | — |
| 2022-08-18 | $106.57 | $114.93 | 359,000 | — | — |
| 2022-08-17 | $103.12 | $111.21 | 310,500 | — | — |
| 2022-08-16 | $104.77 | $112.99 | 379,200 | — | — |
| 2022-08-15 | $103.96 | $112.12 | 190,600 | — | — |
| 2022-08-12 | $103.49 | $111.61 | 260,200 | — | — |
| 2022-08-11 | $101.00 | $108.92 | 226,500 | — | — |
| 2022-08-10 | $100.68 | $108.58 | 298,100 | — | — |
| 2022-08-09 | $98.24 | $105.95 | 286,300 | — | — |
| 2022-08-08 | $101.09 | $109.02 | 177,900 | — | — |
| 2022-08-05 | $101.96 | $109.96 | 209,200 | — | — |
| 2022-08-04 | $102.11 | $110.12 | 229,200 | — | — |
| 2022-08-03 | $102.83 | $110.90 | 319,000 | — | — |
| 2022-08-02 | $100.67 | $108.57 | 258,800 | — | — |
| 2022-08-01 | $101.48 | $109.44 | 222,300 | — | — |
| 2022-07-29 | $100.42 | $108.30 | 228,800 | — | — |
| 2022-07-28 | $99.34 | $107.13 | 198,100 | — | — |
| 2022-07-27 | $97.58 | $105.24 | 193,300 | — | — |
| 2022-07-26 | $96.49 | $104.06 | 147,400 | — | — |
| 2022-07-25 | $96.63 | $104.21 | 207,900 | — | — |
| 2022-07-22 | $96.14 | $103.68 | 166,800 | — | — |
| 2022-07-21 | $97.82 | $105.49 | 173,500 | — | — |
| 2022-07-20 | $96.58 | $104.16 | 228,000 | — | — |
| 2022-07-19 | $95.71 | $103.22 | 534,400 | — | — |
| 2022-07-18 | $91.32 | $98.48 | 427,800 | — | — |
| 2022-07-15 | $92.17 | $99.40 | 228,500 | — | — |
| 2022-07-14 | $90.32 | $97.41 | 247,600 | — | — |
| 2022-07-13 | $90.14 | $96.89 | 296,000 | — | — |
| 2022-07-12 | $90.84 | $97.64 | 261,500 | — | — |
| 2022-07-11 | $91.21 | $98.04 | 376,200 | — | — |
| 2022-07-08 | $92.65 | $99.59 | 191,200 | — | — |
| 2022-07-07 | $92.15 | $99.05 | 229,800 | — | — |
| 2022-07-06 | $90.35 | $97.11 | 278,000 | — | — |
| 2022-07-05 | $90.92 | $97.73 | 448,400 | — | — |
| 2022-07-01 | $92.43 | $99.35 | 433,000 | — | — |
| 2022-06-30 | $91.10 | $97.92 | 530,000 | — | — |
| 2022-06-29 | $90.49 | $97.26 | 623,500 | — | — |
| 2022-06-28 | $92.88 | $99.83 | 630,400 | — | — |
| 2022-06-27 | $98.27 | $105.63 | 415,100 | — | — |
| 2022-06-24 | $95.05 | $102.17 | 624,700 | — | — |
| 2022-06-23 | $93.49 | $100.49 | 182,800 | — | — |
| 2022-06-22 | $93.42 | $100.41 | 240,400 | — | — |
| 2022-06-21 | $93.00 | $99.96 | 286,800 | — | — |
| 2022-06-17 | $90.54 | $97.32 | 583,700 | — | — |
| 2022-06-16 | $90.18 | $96.93 | 411,800 | — | — |
| 2022-06-15 | $97.47 | $104.77 | 321,300 | — | — |
| 2022-06-14 | $95.16 | $102.28 | 511,900 | — | — |
| 2022-06-13 | $96.20 | $103.40 | 422,000 | — | — |
| 2022-06-10 | $100.24 | $107.74 | 258,400 | — | — |
| 2022-06-09 | $103.86 | $111.64 | 218,900 | — | — |
| 2022-06-08 | $104.61 | $112.44 | 193,800 | — | — |
| 2022-06-07 | $107.03 | $115.04 | 353,700 | — | — |
| 2022-06-06 | $105.31 | $113.19 | 406,300 | — | — |
| 2022-06-03 | $104.47 | $112.29 | 266,500 | — | — |
| 2022-06-02 | $105.40 | $113.29 | 212,000 | — | — |
| 2022-06-01 | $102.68 | $110.37 | 291,900 | — | — |
| 2022-05-31 | $103.85 | $111.62 | 382,300 | — | — |
| 2022-05-27 | $102.62 | $110.30 | 229,700 | — | — |
| 2022-05-26 | $100.13 | $107.63 | 338,000 | — | — |
| 2022-05-25 | $97.01 | $104.27 | 602,100 | — | — |
| 2022-05-24 | $96.43 | $103.65 | 429,200 | — | — |
| 2022-05-23 | $98.38 | $105.75 | 457,900 | — | — |
| 2022-05-20 | $96.07 | $103.26 | 466,100 | — | — |
| 2022-05-19 | $96.50 | $103.72 | 269,300 | — | — |
| 2022-05-18 | $98.03 | $105.37 | 228,500 | — | — |
| 2022-05-17 | $101.67 | $109.28 | 210,300 | — | — |
| 2022-05-16 | $98.66 | $106.05 | 167,700 | — | — |
| 2022-05-13 | $99.04 | $106.45 | 357,800 | — | — |
| 2022-05-12 | $95.88 | $103.06 | 542,200 | — | — |
| 2022-05-11 | $95.19 | $102.32 | 305,300 | — | — |
| 2022-05-10 | $98.07 | $105.41 | 262,800 | — | — |
| 2022-05-09 | $99.61 | $107.07 | 242,600 | — | — |
| 2022-05-06 | $101.27 | $108.85 | 252,900 | — | — |
| 2022-05-05 | $103.05 | $110.76 | 290,300 | — | — |
| 2022-05-04 | $105.58 | $113.48 | 218,500 | — | — |
| 2022-05-03 | $102.24 | $109.89 | 211,600 | — | — |
| 2022-05-02 | $100.40 | $107.92 | 332,800 | — | — |
| 2022-04-29 | $100.09 | $107.58 | 248,400 | — | — |
| 2022-04-28 | $102.01 | $109.65 | 143,300 | — | — |
| 2022-04-27 | $97.76 | $105.08 | 307,800 | — | — |
| 2022-04-26 | $98.54 | $105.92 | 354,500 | — | — |
| 2022-04-25 | $101.59 | $109.20 | 395,500 | — | — |
| 2022-04-22 | $99.96 | $107.44 | 406,000 | — | — |
| 2022-04-21 | $103.28 | $111.01 | 306,200 | — | — |
| 2022-04-20 | $104.55 | $112.38 | 626,700 | — | — |
| 2022-04-19 | $104.56 | $112.39 | 307,400 | — | — |
| 2022-04-18 | $102.90 | $110.60 | 361,900 | — | — |
| 2022-04-14 | $100.78 | $108.32 | 331,400 | — | — |
| 2022-04-13 | $99.65 | $107.11 | 199,600 | — | — |
| 2022-04-12 | $98.14 | $105.49 | 294,300 | — | — |
| 2022-04-11 | $98.39 | $105.76 | 306,400 | — | — |
| 2022-04-08 | $98.87 | $106.27 | 444,600 | — | — |
| 2022-04-07 | $98.88 | $106.28 | 449,200 | — | — |
| 2022-04-06 | $99.75 | $106.90 | 463,900 | — | — |
| 2022-04-05 | $100.66 | $107.87 | 392,900 | — | — |
| 2022-04-04 | $103.71 | $111.14 | 256,400 | — | — |
| 2022-04-01 | $102.74 | $110.10 | 306,200 | — | — |
| 2022-03-31 | $103.21 | $110.60 | 392,200 | — | — |
| 2022-03-30 | $103.69 | $111.12 | 385,400 | — | — |
| 2022-03-29 | $106.70 | $114.34 | 474,000 | — | — |
| 2022-03-28 | $103.56 | $110.98 | 382,400 | — | — |
| 2022-03-25 | $107.62 | $115.33 | 358,600 | — | — |
| 2022-03-24 | $106.14 | $113.74 | 615,100 | — | — |
| 2022-03-23 | $112.04 | $120.07 | 280,300 | — | — |
| 2022-03-22 | $113.79 | $121.94 | 172,500 | — | — |
| 2022-03-21 | $113.53 | $121.66 | 183,000 | — | — |
| 2022-03-18 | $114.03 | $122.20 | 673,100 | — | — |
| 2022-03-17 | $113.47 | $121.60 | 256,600 | — | — |
| 2022-03-16 | $112.60 | $120.67 | 264,700 | — | — |
| 2022-03-15 | $109.05 | $116.86 | 289,200 | — | — |
| 2022-03-14 | $107.96 | $115.69 | 348,500 | — | — |
| 2022-03-11 | $109.84 | $117.71 | 325,600 | — | — |
| 2022-03-10 | $107.25 | $114.93 | 236,000 | — | — |
| 2022-03-09 | $106.49 | $114.12 | 266,300 | — | — |
| 2022-03-08 | $102.39 | $109.72 | 326,600 | — | — |
| 2022-03-07 | $102.00 | $109.31 | 329,900 | — | — |
| 2022-03-04 | $103.95 | $111.40 | 256,200 | — | — |
| 2022-03-03 | $105.36 | $112.91 | 279,900 | — | — |
| 2022-03-02 | $105.37 | $112.92 | 273,300 | — | — |
| 2022-03-01 | $100.63 | $107.84 | 311,100 | — | — |
| 2022-02-28 | $101.83 | $109.12 | 324,800 | — | — |
| 2022-02-25 | $103.86 | $111.30 | 310,700 | — | — |
| 2022-02-24 | $101.23 | $108.48 | 326,000 | — | — |
| 2022-02-23 | $99.41 | $106.53 | 329,800 | — | — |
| 2022-02-22 | $102.32 | $109.65 | 228,400 | — | — |
| 2022-02-18 | $104.59 | $112.08 | 240,900 | — | — |
| 2022-02-17 | $104.55 | $112.04 | 256,400 | — | — |
| 2022-02-16 | $106.13 | $113.73 | 199,000 | — | — |
| 2022-02-15 | $105.96 | $113.55 | 248,100 | — | — |
| 2022-02-14 | $101.34 | $108.60 | 396,600 | — | — |
| 2022-02-11 | $102.15 | $109.47 | 260,300 | — | — |
| 2022-02-10 | $105.08 | $112.61 | 332,100 | — | — |
| 2022-02-09 | $106.80 | $114.45 | 232,300 | — | — |
| 2022-02-08 | $105.19 | $112.72 | 314,200 | — | — |
| 2022-02-07 | $104.07 | $111.52 | 297,700 | — | — |
| 2022-02-04 | $104.32 | $111.79 | 296,500 | — | — |
| 2022-02-03 | $104.52 | $112.01 | 247,500 | — | — |
| 2022-02-02 | $107.24 | $114.92 | 428,800 | — | — |
| 2022-02-01 | $104.19 | $111.65 | 281,100 | — | — |
| 2022-01-31 | $104.57 | $112.06 | 388,400 | — | — |
| 2022-01-28 | $100.76 | $107.98 | 291,700 | — | — |
| 2022-01-27 | $100.12 | $107.29 | 244,400 | — | — |
| 2022-01-26 | $100.62 | $107.83 | 356,200 | — | — |
| 2022-01-25 | $100.14 | $107.31 | 430,900 | — | — |
| 2022-01-24 | $104.61 | $112.10 | 532,500 | — | — |
| 2022-01-21 | $104.31 | $111.78 | 599,700 | — | — |
| 2022-01-20 | $105.71 | $113.28 | 374,400 | — | — |
| 2022-01-19 | $106.35 | $113.65 | 468,500 | — | — |
| 2022-01-18 | $106.46 | $113.76 | 399,700 | — | — |
| 2022-01-14 | $106.82 | $114.15 | 321,800 | — | — |
| 2022-01-13 | $109.12 | $116.61 | 673,500 | — | — |
| 2022-01-12 | $108.41 | $115.85 | 566,700 | — | — |
| 2022-01-11 | $107.46 | $114.83 | 587,700 | — | — |
| 2022-01-10 | $109.81 | $117.34 | 326,400 | — | — |
| 2022-01-07 | $109.25 | $116.75 | 262,700 | — | — |
| 2022-01-06 | $113.71 | $121.51 | 385,400 | — | — |
| 2022-01-05 | $115.64 | $123.57 | 430,000 | — | — |
| 2022-01-04 | $117.32 | $125.37 | 472,500 | — | — |
| 2022-01-03 | $114.38 | $122.23 | 267,300 | — | — |